stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,200200,117379581730,15710,15710,15710,15710,235193
20231214,200100,117379581730,15710,15710,15710,15710,0
20231214,200000,117379581730,15710,15710,15710,15710,0
20231214,195900,117379581730,15710,15710,15710,15710,0
20231214,195800,117379581730,15710,15710,15710,15710,0
20231214,195700,117379581730,15710,15710,15710,15710,0
20231214,195600,117379581730,15710,15710,15710,15710,0
20231214,195500,117379581730,15710,15710,15710,15710,0
20231214,195400,117379581730,15710,15710,15710,15710,0
20231214,195300,117379581730,15710,15710,15710,15710,0
20231214,195200,117379581730,15710,15710,15710,15710,0
20231214,195100,117379581730,15710,15710,15710,15710,0
20231214,195000,117379581730,15710,15710,15710,15710,0
20231214,194900,117379581730,15710,15710,15710,15710,0
20231214,194800,117379581730,15710,15710,15710,15710,0
20231214,194700,117379581730,15710,15710,15710,15710,0
20231214,194600,117379581730,15710,15710,15710,15710,0
20231214,194500,117379581730,15710,15710,15710,15710,0
20231214,194400,117379581730,15710,15710,15710,15710,0
20231214,194300,117379581730,15710,15710,15710,15710,0
20231214,194200,117379581730,15710,15710,15710,15710,0
20231214,194100,117379581730,15710,15710,15710,15710,0
20231214,194000,117379581730,15710,15710,15710,15710,0
20231214,193900,117379581730,15710,15710,15710,15710,0
20231214,193800,117379581730,15710,15710,15710,15710,0
20231214,193700,117379581730,15710,15710,15710,15710,0
20231214,193600,117379581730,15710,15710,15710,15710,0
20231214,193500,117379581730,15710,15710,15710,15710,0
20231214,193400,117379581730,15710,15710,15710,15710,0
20231214,193300,117379581730,15710,15710,15710,15710,0
20231214,193200,117379581730,15710,15710,15710,15710,235193
20231214,193100,117379581730,15710,15710,15710,15710,0
20231214,193000,117379581730,15710,15710,15710,15710,0
20231214,192900,117379581730,15710,15710,15710,15710,0
20231214,192800,117379581730,15710,15710,15710,15710,0
20231214,192700,117379581730,15710,15710,15710,15710,0
20231214,192600,117379581730,15710,15710,15710,15710,0
20231214,192500,117379581730,15710,15710,15710,15710,0
20231214,192400,117379581730,15710,15710,15710,15710,0
20231214,192300,117379581730,15710,15710,15710,15710,0
20231214,192200,117379581730,15710,15710,15710,15710,0
20231214,192100,117379581730,15710,15710,15710,15710,0
20231214,192000,117379581730,15710,15710,15710,15710,0
20231214,191900,117379581730,15710,15710,15710,15710,0
20231214,191800,117379581730,15710,15710,15710,15710,0
20231214,191700,117379581730,15710,15710,15710,15710,0
20231214,191600,117379581730,15710,15710,15710,15710,0
20231214,191500,117379581730,15710,15710,15710,15710,0
20231214,191400,117379581730,15710,15710,15710,15710,0
20231214,191300,117379581730,15710,15710,15710,15710,0
20231214,191200,117379581730,15710,15710,15710,15710,0
20231214,191100,117379581730,15710,15710,15710,15710,0
20231214,191000,117379581730,15710,15710,15710,15710,0
20231214,190900,117379581730,15710,15710,15710,15710,0
20231214,190800,117379581730,15710,15710,15710,15710,0
20231214,190700,117379581730,15710,15710,15710,15710,0
20231214,190600,117379581730,15710,15710,15710,15710,0
20231214,190500,117379581730,15710,15710,15710,15710,0
20231214,190400,117379581730,15710,15710,15710,15710,0
20231214,190300,117379581730,15710,15710,15710,15710,0
20231214,190200,117379581730,15710,15710,15710,15710,235193
20231214,190100,117379581730,15710,15710,15710,15710,0
20231214,190000,117379581730,15710,15710,15710,15710,0
20231214,185900,117379581730,15710,15710,15710,15710,0
20231214,185800,117379581730,15710,15710,15710,15710,0
20231214,185700,117379581730,15710,15710,15710,15710,0
20231214,185600,117379581730,15710,15710,15710,15710,0
20231214,185500,117379581730,15710,15710,15710,15710,0
20231214,185400,117379581730,15710,15710,15710,15710,0
20231214,185300,117379581730,15710,15710,15710,15710,0
20231214,185200,117379581730,15710,15710,15710,15710,0
20231214,185100,117379581730,15710,15710,15710,15710,0
20231214,185000,117379581730,15710,15710,15710,15710,0
20231214,184900,117379581730,15710,15710,15710,15710,0
20231214,184800,117379581730,15710,15710,15710,15710,0
20231214,184700,117379581730,15710,15710,15710,15710,0
20231214,184600,117379581730,15710,15710,15710,15710,0
20231214,184500,117379581730,15710,15710,15710,15710,0
20231214,184400,117379581730,15710,15710,15710,15710,0
20231214,184300,117379581730,15710,15710,15710,15710,0
20231214,184200,117379581730,15710,15710,15710,15710,0
20231214,184100,117379581730,15710,15710,15710,15710,0
20231214,184000,117379581730,15710,15710,15710,15710,0
20231214,183900,117379581730,15710,15710,15710,15710,0
20231214,183800,117379581730,15710,15710,15710,15710,0
20231214,183700,117379581730,15710,15710,15710,15710,0
20231214,183600,117379581730,15710,15710,15710,15710,0
20231214,183500,117379581730,15710,15710,15710,15710,0
20231214,183400,117379581730,15710,15710,15710,15710,0
20231214,183300,117379581730,15710,15710,15710,15710,0
20231214,183200,117379581730,15710,15710,15710,15710,235193
20231214,183100,117379581730,15710,15710,15710,15710,0
20231214,183000,117379581730,15710,15710,15710,15710,0
20231214,182900,117379581730,15710,15710,15710,15710,0
20231214,182800,117379581730,15710,15710,15710,15710,0
20231214,182700,117379581730,15710,15710,15710,15710,0
20231214,182600,117379581730,15710,15710,15710,15710,0
20231214,182500,117379581730,15710,15710,15710,15710,0
20231214,182400,117379581730,15710,15710,15710,15710,0
20231214,182300,117379581730,15710,15710,15710,15710,0
20231214,182200,117379581730,15710,15710,15710,15710,0
20231214,182100,117379581730,15710,15710,15710,15710,0
20231214,182000,117379581730,15710,15710,15710,15710,0
20231214,181900,117379581730,15710,15710,15710,15710,0
20231214,181800,117379581730,15710,15710,15710,15710,0
20231214,181700,117379581730,15710,15710,15710,15710,0
20231214,181600,117379581730,15710,15710,15710,15710,0
20231214,181500,117379581730,15710,15710,15710,15710,0
20231214,181400,117379581730,15710,15710,15710,15710,0
20231214,181300,117379581730,15710,15710,15710,15710,0
20231214,181200,117379581730,15710,15710,15710,15710,0
20231214,181100,117379581730,15710,15710,15710,15710,0
20231214,181000,117379581730,15710,15710,15710,15710,0
20231214,180900,117379581730,15710,15710,15710,15710,0
20231214,180800,117379581730,15710,15710,15710,15710,0
20231214,180700,117379581730,15710,15710,15710,15710,0
20231214,180600,117379581730,15710,15710,15710,15710,0
20231214,180500,117379581730,15710,15710,15710,15710,0
20231214,180400,117379581730,15710,15710,15710,15710,0
20231214,180300,117379581730,15710,15710,15710,15710,0
20231214,180200,117379581730,15710,15710,15710,15710,235193
20231214,180100,117379581730,15710,15710,15710,15710,0
20231214,180000,117379581730,15710,15710,15710,15710,0
20231214,175900,117379581730,15710,15710,15710,15710,0
20231214,175800,117379581730,15710,15710,15710,15710,0
20231214,175700,117379581730,15710,15710,15710,15710,0
20231214,175600,117379581730,15710,15710,15710,15710,0
20231214,175500,117379581730,15710,15710,15710,15710,0
20231214,175400,117379581730,15710,15710,15710,15710,0
20231214,175300,117379581730,15710,15710,15710,15710,0
20231214,175200,117379581730,15710,15710,15710,15710,0
20231214,175100,117379581730,15710,15710,15710,15710,0
20231214,175000,117379581730,15710,15710,15710,15710,0
20231214,174900,117379581730,15710,15710,15710,15710,0
20231214,174800,117379581730,15710,15710,15710,15710,0
20231214,174700,117379581730,15710,15710,15710,15710,0
20231214,174600,117379581730,15710,15710,15710,15710,0
20231214,174500,117379581730,15710,15710,15710,15710,0
20231214,174400,117379581730,15710,15710,15710,15710,0
20231214,174300,117379581730,15710,15710,15710,15710,0
20231214,174200,117379581730,15710,15710,15710,15710,0
20231214,174100,117379581730,15710,15710,15710,15710,0
20231214,174000,117379581730,15710,15710,15710,15710,0
20231214,173900,117379581730,15710,15710,15710,15710,0
20231214,173800,117379581730,15710,15710,15710,15710,0
20231214,173700,117379581730,15710,15710,15710,15710,0
20231214,173600,117379581730,15710,15710,15710,15710,0
20231214,173500,117379581730,15710,15710,15710,15710,0
20231214,173400,117379581730,15710,15710,15710,15710,0
20231214,173300,117379581730,15710,15710,15710,15710,0
20231214,173200,117379581730,15710,15710,15710,15710,235193
20231214,173100,117379581730,15710,15710,15710,15710,0
20231214,173000,117379581730,15710,15710,15710,15710,0
20231214,172900,117379581730,15710,15710,15710,15710,0
20231214,172800,117379581730,15710,15710,15710,15710,0
20231214,172700,117379581730,15710,15710,15710,15710,0
20231214,172600,117379581730,15710,15710,15710,15710,0
20231214,172500,117379581730,15710,15710,15710,15710,0
20231214,172400,117379581730,15710,15710,15710,15710,0
20231214,172300,117379581730,15710,15710,15710,15710,0
20231214,172200,117379581730,15710,15710,15710,15710,0
20231214,172100,117379581730,15710,15710,15710,15710,0
20231214,172000,117379581730,15710,15710,15710,15710,0
20231214,171900,117379581730,15710,15710,15710,15710,0
20231214,171800,117379581730,15710,15710,15710,15710,0
20231214,171700,117379581730,15710,15710,15710,15710,0
20231214,171600,117379581730,15710,15710,15710,15710,0
20231214,171500,117379581730,15710,15710,15710,15710,0
20231214,171400,117379581730,15710,15710,15710,15710,0
20231214,171300,117379581730,15710,15710,15710,15710,0
20231214,171200,117379581730,15710,15710,15710,15710,0
20231214,171100,117379581730,15710,15710,15710,15710,0
20231214,171000,117379581730,15710,15710,15710,15710,0
20231214,170900,117379581730,15710,15710,15710,15710,0
20231214,170800,117379581730,15710,15710,15710,15710,0
20231214,170700,117379581730,15710,15710,15710,15710,0
20231214,170600,117379581730,15710,15710,15710,15710,0
20231214,170500,117379581730,15710,15710,15710,15710,0
20231214,170400,117379581730,15710,15710,15710,15710,0
20231214,170300,117379581730,15710,15710,15710,15710,0
20231214,170200,117379581730,15710,15710,15710,15710,235193
20231214,170100,117379581730,15710,15710,15710,15710,0
20231214,170000,117379581730,15710,15710,15710,15710,0
20231214,165900,117379581730,15710,15710,15710,15710,0
20231214,165800,117379581730,15710,15710,15710,15710,0
20231214,165700,117379581730,15710,15710,15710,15710,0
20231214,165600,117379581730,15710,15710,15710,15710,0
20231214,165500,117379581730,15710,15710,15710,15710,0
20231214,165400,117379581730,15710,15710,15710,15710,0
20231214,165300,117379581730,15710,15710,15710,15710,0
20231214,165200,117379581730,15710,15710,15710,15710,0
20231214,165100,117379581730,15710,15710,15710,15710,0
20231214,165000,117379581730,15710,15710,15710,15710,0
20231214,164900,117379581730,15710,15710,15710,15710,0
20231214,164800,117379581730,15710,15710,15710,15710,0
20231214,164700,117379581730,15710,15710,15710,15710,0
20231214,164600,117379581730,15710,15710,15710,15710,0
20231214,164500,117379581730,15710,15710,15710,15710,0
20231214,164400,117379581730,15710,15710,15710,15710,0
20231214,164300,117379581730,15710,15710,15710,15710,0
20231214,164200,117379581730,15710,15710,15710,15710,0
20231214,164100,117379581730,15710,15710,15710,15710,0
20231214,164000,117379581730,15710,15710,15710,15710,0
20231214,163900,117379581730,15710,15710,15710,15710,0
20231214,163800,117379581730,15710,15710,15710,15710,0
20231214,163700,117379581730,15710,15710,15710,15710,0
20231214,163600,117379581730,15710,15710,15710,15710,0
20231214,163500,117379581730,15710,15710,15710,15710,0
20231214,163400,117379581730,15710,15710,15710,15710,0
20231214,163300,117379581730,15710,15710,15710,15710,0
20231214,163200,117379581730,15710,15710,15710,15710,235193
20231214,163100,117379581730,15710,15710,15710,15710,0
20231214,163000,117379581730,15710,15710,15710,15710,0
20231214,162900,117379581730,15710,15710,15710,15710,0
20231214,162800,117379581730,15710,15710,15710,15710,0
20231214,162700,117379581730,15710,15710,15710,15710,0
20231214,162600,117379581730,15710,15710,15710,15710,0
20231214,162500,117379581730,15710,15710,15710,15710,0
20231214,162400,117379581730,15710,15710,15710,15710,0
20231214,162300,117379581730,15710,15710,15710,15710,0
20231214,162200,117379581730,15710,15710,15710,15710,0
20231214,162100,117379581730,15710,15710,15710,15710,0
20231214,162000,117379581730,15710,15710,15710,15710,0
20231214,161900,117379581730,15710,15710,15710,15710,0
20231214,161800,117379581730,15710,15710,15710,15710,0
20231214,161700,117379581730,15710,15710,15710,15710,0
20231214,161600,117379581730,15710,15710,15710,15710,0
20231214,161500,117379581730,15710,15710,15710,15710,0
20231214,161400,117379581730,15710,15710,15710,15710,0
20231214,161300,117379581730,15710,15710,15710,15710,0
20231214,161200,117379581730,15710,15710,15710,15710,0
20231214,161100,117379581730,15710,15710,15710,15710,0
20231214,161000,117379581730,15710,15710,15710,15710,0
20231214,160900,117379581730,15710,15710,15710,15710,0
20231214,160800,117379581730,15710,15710,15710,15710,0
20231214,160700,117379581730,15710,15710,15710,15710,0
20231214,160600,117379581730,15710,15710,15710,15710,0
20231214,160500,117379581730,15710,15710,15710,15710,0
20231214,160400,117379581730,15710,15710,15710,15710,0
20231214,160300,117379581730,15710,15710,15710,15710,0
20231214,160200,117379581730,15710,15710,15710,15710,235193
20231214,160100,117379581730,15710,15710,15710,15710,0
20231214,160000,117379581730,15710,15710,15710,15710,0
20231214,155900,117379581730,15710,15710,15710,15710,0
20231214,155800,117379581730,15710,15710,15710,15710,0
20231214,155700,117379581730,15710,15710,15710,15710,0
20231214,155600,117379581730,15710,15710,15710,15710,0
20231214,155500,117379581730,15710,15710,15710,15710,0
20231214,155400,117379581730,15710,15710,15710,15710,0
20231214,155300,117379581730,15710,15710,15710,15710,0
20231214,155200,117379581730,15710,15710,15710,15710,0
20231214,155100,117379581730,15710,15710,15710,15710,0
20231214,155000,117379581730,15710,15710,15710,15710,0
20231214,154900,117379581730,15710,15710,15710,15710,0
20231214,154800,117379581730,15710,15710,15710,15710,0
20231214,154700,117379581730,15710,15710,15710,15710,0
20231214,154600,117379581730,15710,15710,15710,15710,0
20231214,154500,117379581730,15710,15710,15710,15710,0
20231214,154400,117379581730,15710,15710,15710,15710,0
20231214,154300,117379581730,15710,15710,15710,15710,0
20231214,154200,117379581730,15710,15710,15710,15710,0
20231214,154100,117379581730,15710,15710,15710,15710,0
20231214,154000,117379581730,15710,15710,15710,15710,0
20231214,153900,117379581730,15710,15710,15710,15710,0
20231214,153800,117379581730,15710,15710,15710,15710,0
20231214,153700,117379581730,15710,15710,15710,15710,0
20231214,153600,117379581730,15710,15710,15710,15710,0
20231214,153500,117379581730,15710,15710,15710,15710,0
20231214,153400,117379581730,15710,15710,15710,15710,0
20231214,153300,117379581730,15710,15710,15710,15710,0
20231214,153200,117379581730,15710,15710,15710,15710,235193
20231214,153100,117379581730,15710,15710,15710,15710,0
20231214,153000,117379581730,15710,15710,15710,15710,235193
20231214,152900,113684699700,15590,15590,15590,15590,0
20231214,152800,113684699700,15590,15590,15590,15590,0
20231214,152700,113684699700,15590,15590,15590,15590,0
20231214,152600,113684699700,15590,15590,15590,15590,0
20231214,152500,113684699700,15590,15590,15590,15590,0
20231214,152400,113684699700,15590,15590,15590,15590,0
20231214,152300,113684699700,15590,15590,15590,15590,0
20231214,152200,113684699700,15590,15590,15590,15590,0
20231214,152100,113684699700,15590,15590,15590,15590,0
20231214,152000,113684699700,15590,15590,15590,15590,0
20231214,151900,113684699700,15590,15620,15620,15570,33231
20231214,151800,113166671040,15620,15570,15640,15560,18889
20231214,151700,112871928810,15590,15590,15620,15560,16318
20231214,151600,112617474920,15590,15590,15620,15560,17159
20231214,151500,112350025070,15600,15650,15670,15570,27246
20231214,151400,111924631240,15650,15530,15680,15530,44709
20231214,151300,111227831640,15540,15560,15560,15500,28481
20231214,151200,110785500320,15550,15550,15560,15530,16318
20231214,151100,110531814960,15550,15500,15560,15500,26856
20231214,151000,110114627790,15490,15470,15500,15460,9891
20231214,150900,109961546090,15470,15440,15480,15420,27178
20231214,150800,109541870290,15440,15460,15460,15430,6464
20231214,150700,109442031340,15450,15460,15460,15440,6583
20231214,150600,109340315740,15450,15430,15460,15420,9121
20231214,150500,109199424250,15440,15470,15470,15440,7743
20231214,150400,109079777220,15460,15450,15480,15420,7788
20231214,150300,108959468610,15450,15420,15460,15400,6460
20231214,150200,108859754270,15390,15420,15480,15370,14079
20231214,150100,108642906410,15420,15460,15470,15400,8090
20231214,150000,108518041370,15460,15400,15470,15380,15043
20231214,145900,108286224760,15400,15460,15480,15400,18078
20231214,145800,108007426360,15460,15490,15500,15460,6862
20231214,145700,107901191250,15490,15460,15530,15420,24396
20231214,145600,107523458090,15450,15450,15470,15430,9849
20231214,145500,107371333310,15440,15470,15480,15440,11282
20231214,145400,107196876320,15480,15440,15480,15410,13845
20231214,145300,106982839560,15440,15450,15460,15380,13418
20231214,145200,106775987530,15460,15430,15460,15320,41174
20231214,145100,106142671610,15420,15490,15520,15360,50184
20231214,145000,105368620800,15490,15500,15520,15440,30411
20231214,144900,104898124840,15510,15530,15560,15450,43771
20231214,144800,104219518420,15540,15620,15630,15450,69983
20231214,144700,103131920900,15620,15670,15730,15620,48561
20231214,144600,102370856610,15670,15760,15770,15620,78064
20231214,144500,101145778310,15740,15640,15760,15620,149692
20231214,144400,98793852570,15640,15520,15690,15520,115082
20231214,144300,96996653310,15520,15490,15520,15480,14138
20231214,144200,96777503460,15490,15480,15500,15470,4911
20231214,144100,96701458790,15480,15480,15490,15470,4845
20231214,144000,96626442030,15480,15440,15480,15420,9043
20231214,143900,96486639400,15440,15440,15450,15430,4313
20231214,143800,96420052910,15440,15460,15460,15430,5637
20231214,143700,96332960120,15460,15460,15470,15450,4959
20231214,143600,96256301890,15470,15450,15470,15440,5588
20231214,143500,96169933610,15450,15420,15470,15410,12020
20231214,143400,95984359530,15420,15420,15420,15400,3714
20231214,143300,95927123580,15420,15400,15420,15390,4290
20231214,143200,95861015850,15390,15410,15410,15370,7736
20231214,143100,95741944870,15410,15410,15420,15400,5513
20231214,143000,95657018440,15410,15430,15430,15410,7647
20231214,142900,95539122920,15430,15420,15450,15420,5074
20231214,142800,95460838200,15430,15450,15450,15420,7940
20231214,142700,95338301700,15440,15460,15460,15430,4080
20231214,142600,95275285390,15460,15430,15470,15400,15095
20231214,142500,95042207700,15430,15400,15450,15390,17826
20231214,142400,94767343220,15400,15380,15400,15370,6357
20231214,142300,94669549780,15370,15390,15400,15360,5438
20231214,142200,94585944510,15390,15400,15400,15370,4951
20231214,142100,94509763470,15400,15410,15420,15390,6004
20231214,142000,94417279320,15410,15420,15430,15400,3554
20231214,141900,94362492430,15410,15410,15420,15390,3068
20231214,141800,94315234630,15400,15390,15430,15390,6170
20231214,141700,94220152320,15390,15420,15430,15380,5157
20231214,141600,94140724380,15410,15360,15420,15360,9978
20231214,141500,93987174630,15360,15370,15370,15340,8378
20231214,141400,93858532660,15360,15420,15420,15350,9652
20231214,141300,93710099920,15410,15470,15470,15350,30113
20231214,141200,93246560530,15460,15480,15500,15460,7721
20231214,141100,93127042130,15480,15500,15500,15450,22003
20231214,141000,92786405830,15480,15490,15500,15460,16899
20231214,140900,92524943790,15500,15530,15530,15490,9447
20231214,140800,92378445920,15510,15490,15530,15490,9924
20231214,140700,92224621070,15500,15520,15530,15480,14689
20231214,140600,91996676270,15510,15450,15510,15430,21483
20231214,140500,91664351120,15450,15430,15480,15420,7238
20231214,140400,91552556420,15430,15490,15490,15420,21630
20231214,140300,91218164350,15490,15510,15520,15480,31854
20231214,140200,90724368820,15500,15410,15510,15410,48050
20231214,140100,89980935890,15410,15430,15450,15400,10267
20231214,140000,89822520280,15430,15450,15460,15420,12538
20231214,135900,89628914350,15450,15420,15460,15390,20266
20231214,135800,89316175270,15420,15380,15420,15370,7690
20231214,135700,89197746710,15390,15390,15390,15370,1817
20231214,135600,89169795140,15400,15370,15420,15360,22758
20231214,135500,88819729530,15380,15340,15410,15310,20455
20231214,135400,88505425990,15350,15350,15350,15320,4322
20231214,135300,88439163280,15340,15340,15350,15320,3358
20231214,135200,88387676810,15330,15330,15360,15320,2881
20231214,135100,88343487070,15330,15350,15350,15330,4044
20231214,135000,88281473980,15350,15390,15410,15340,15189
20231214,134900,88047746970,15380,15380,15390,15320,13580
20231214,134800,87839080360,15360,15320,15450,15310,21118
20231214,134700,87513849000,15310,15390,15390,15300,12296
20231214,134600,87325280390,15400,15300,15420,15300,20351
20231214,134500,87012271460,15280,15260,15290,15250,7496
20231214,134400,86897819790,15260,15270,15280,15220,15058
20231214,134300,86668224620,15270,15290,15310,15270,23289
20231214,134200,86312326730,15300,15310,15400,15270,29507
20231214,134100,85859456730,15310,15450,15470,15260,65478
20231214,134000,84856170960,15470,15420,15530,15400,99281
20231214,133900,83319672110,15410,15330,15410,15290,42026
20231214,133800,82674484870,15340,15330,15340,15300,28675
20231214,133700,82235000000,15330,15260,15340,15250,51461
20231214,133600,81447743330,15260,15240,15260,15240,5080
20231214,133500,81370280400,15240,15230,15250,15220,10316
20231214,133400,81213084080,15230,15180,15240,15170,14085
20231214,133300,80998988890,15180,15190,15200,15180,11200
20231214,133200,80828900500,15190,15210,15210,15190,4471
20231214,133100,80760949220,15200,15240,15250,15190,6040
20231214,133000,80669070810,15250,15190,15260,15180,20017
20231214,132900,80364215720,15190,15190,15190,15150,5599
20231214,132800,80279264140,15190,15200,15220,15190,3335
20231214,132700,80228569290,15190,15230,15230,15170,10324
20231214,132600,80071689600,15220,15230,15240,15220,12631
20231214,132500,79879308900,15230,15220,15230,15200,11954
20231214,132400,79697410650,15210,15180,15210,15180,13580
20231214,132300,79491040210,15180,15150,15180,15150,3478
20231214,132200,79438278220,15150,15130,15150,15120,4927
20231214,132100,79363704360,15130,15180,15190,15130,16886
20231214,132000,79107709830,15190,15150,15220,15150,25195
20231214,131900,78724972010,15150,15150,15150,15120,13874
20231214,131800,78514906660,15150,15080,15150,15080,14269
20231214,131700,78299147580,15100,15060,15100,15050,9762
20231214,131600,78152077010,15060,15060,15070,15050,2927
20231214,131500,78107997800,15050,15090,15110,15050,5210
20231214,131400,78029423090,15100,15050,15100,15040,3805
20231214,131300,77972081760,15060,15130,15130,15030,7794
20231214,131200,77854543290,15130,15110,15150,15090,17062
20231214,131100,77596619560,15100,14970,15130,14970,58430
20231214,131000,76717536850,14960,14950,14970,14940,4974
20231214,130900,76643143810,14960,14930,14960,14910,4364
20231214,130800,76577985420,14930,14940,14950,14930,2261
20231214,130700,76544210920,14930,14950,14950,14930,4563
20231214,130600,76476025580,14960,14950,14970,14950,6324
20231214,130500,76381424200,14960,14950,14970,14950,6563
20231214,130400,76283251830,14940,14950,14970,14940,10590
20231214,130300,76124863110,14950,14940,14960,14940,7601
20231214,130200,76011224150,14950,14940,14950,14920,7611
20231214,130100,75897515850,14920,14870,14930,14860,6245
20231214,130000,75804427400,14860,14860,14880,14840,7079
20231214,125900,75699285970,14860,14880,14880,14850,1752
20231214,125800,75673236490,14880,14870,14880,14860,2314
20231214,125700,75638821010,14880,14890,14900,14870,3175
20231214,125600,75591565960,14890,14900,14900,14880,2449
20231214,125500,75555103380,14900,14870,14900,14870,4606
20231214,125400,75486517550,14880,14870,14880,14860,1601
20231214,125300,75462710350,14870,14850,14870,14840,1540
20231214,125200,75439836100,14850,14820,14850,14800,3483
20231214,125100,75388240300,14820,14860,14860,14820,3037
20231214,125000,75343168930,14860,14850,14860,14840,5445
20231214,124900,75262309770,14850,14850,14870,14840,3449
20231214,124800,75211068770,14840,14890,14890,14840,4986
20231214,124700,75136947180,14890,14900,14900,14870,2815
20231214,124600,75095038310,14900,14930,14930,14900,4313
20231214,124500,75030716980,14920,14930,14940,14920,9542
20231214,124400,74888278440,14930,14870,14930,14840,33073
20231214,124300,74396134250,14870,14870,14880,14860,3239
20231214,124200,74347964800,14870,14860,14880,14860,21009
20231214,124100,74035392700,14870,14880,14880,14810,13997
20231214,124000,73827487910,14880,14920,14940,14880,12489
20231214,123900,73641172360,14900,14880,14920,14870,32788
20231214,123800,73152952050,14880,14770,14880,14770,25171
20231214,123700,72779894140,14780,14770,14780,14740,4691
20231214,123600,72710657670,14770,14760,14780,14750,6470
20231214,123500,72615147320,14760,14720,14760,14720,5787
20231214,123400,72529835800,14720,14710,14730,14700,5208
20231214,123300,72453207010,14710,14700,14720,14680,4303
20231214,123200,72389955890,14710,14690,14710,14660,7069
20231214,123100,72286171080,14690,14700,14730,14660,17931
20231214,123000,72022378740,14710,14660,14710,14660,6647
20231214,122900,71924786480,14660,14690,14700,14630,6579
20231214,122800,71828243930,14690,14590,14690,14590,48995
20231214,122700,71111629520,14590,14560,14590,14560,5272
20231214,122600,71034787880,14580,14590,14590,14560,4762
20231214,122500,70965378290,14580,14580,14590,14540,5007
20231214,122400,70892448710,14560,14540,14590,14530,10688
20231214,122300,70736993500,14540,14530,14550,14520,7064
20231214,122200,70634327480,14520,14540,14580,14520,20437
20231214,122100,70337011510,14540,14560,14560,14480,70626
20231214,122000,69312457780,14560,14640,14640,14540,30792
20231214,121900,68863477510,14630,14620,14640,14620,3169
20231214,121800,68817130490,14630,14620,14650,14620,4360
20231214,121700,68753360230,14620,14660,14670,14620,10269
20231214,121600,68602988110,14650,14650,14680,14630,3677
20231214,121500,68549110050,14630,14660,14680,14590,49228
20231214,121400,67829369750,14670,14690,14700,14660,8181
20231214,121300,67709295430,14690,14720,14720,14690,7343
20231214,121200,67601334300,14720,14700,14730,14700,10001
20231214,121100,67454209130,14700,14710,14720,14690,7163
20231214,121000,67348911940,14720,14720,14730,14710,5018
20231214,120900,67275075000,14720,14720,14730,14710,3113
20231214,120800,67229251620,14720,14720,14730,14710,6713
20231214,120700,67130468790,14720,14730,14730,14700,13154
20231214,120600,66936846160,14740,14750,14750,14720,4881
20231214,120500,66864900670,14750,14740,14750,14730,4503
20231214,120400,66798543770,14750,14790,14790,14710,17192
20231214,120300,66545142480,14790,14770,14790,14770,10929
20231214,120200,66383620030,14770,14740,14780,14740,8937
20231214,120100,66251654230,14750,14710,14750,14700,8573
20231214,120000,66125416690,14710,14720,14730,14710,2125
20231214,115900,66094137280,14720,14720,14720,14700,6187
20231214,115800,66003122670,14720,14750,14760,14700,3874
20231214,115700,65946066900,14750,14690,14750,14670,10460
20231214,115600,65792231290,14690,14660,14690,14650,6250
20231214,115500,65700537540,14660,14670,14680,14650,1797
20231214,115400,65674182800,14680,14630,14680,14610,13542
20231214,115300,65476034060,14640,14680,14680,14630,7805
20231214,115200,65361670440,14690,14680,14700,14680,3358
20231214,115100,65312365190,14690,14660,14690,14640,1963
20231214,115000,65283566950,14660,14640,14690,14630,5659
20231214,114900,65200653460,14640,14650,14660,14630,4953
20231214,114800,65128114770,14650,14710,14710,14650,11553
20231214,114700,64958604070,14710,14710,14730,14690,19936
20231214,114600,64665522700,14700,14700,14740,14690,6329
20231214,114500,64572442460,14700,14730,14730,14680,13644
20231214,114400,64371755680,14730,14720,14740,14720,5494
20231214,114300,64290837130,14720,14680,14740,14670,8980
20231214,114200,64158743940,14670,14670,14680,14660,4461
20231214,114100,64093312970,14660,14650,14710,14640,25875
20231214,114000,63713468480,14650,14660,14680,14620,13283
20231214,113900,63518767960,14670,14620,14670,14610,17028
20231214,113800,63269602970,14620,14620,14650,14580,34122
20231214,113700,62771168050,14630,14680,14690,14600,29044
20231214,113600,62345916080,14680,14760,14760,14680,16336
20231214,113500,62105411500,14760,14600,14760,14600,40049
20231214,113400,61517806250,14610,14690,14700,14600,50884
20231214,113300,60772234030,14690,14670,14710,14650,26499
20231214,113200,60383161690,14680,14750,14760,14670,66532
20231214,113100,59404171480,14760,14790,14800,14750,31326
20231214,113000,58941392780,14790,14930,14930,14740,91072
20231214,112900,57590688410,14930,14950,14960,14920,6702
20231214,112800,57490598500,14950,14970,14980,14930,9515
20231214,112700,57348334750,14960,15010,15030,14960,5239
20231214,112600,57269739500,15030,14960,15050,14960,34871
20231214,112500,56747243540,14960,14960,14960,14920,13424
20231214,112400,56546748130,14950,14960,14980,14940,9414
20231214,112300,56405959270,14960,15000,15010,14960,10239
20231214,112200,56252480550,15000,15060,15080,15000,12495
20231214,112100,56064507410,15050,14990,15060,14970,14077
20231214,112000,55853200310,14980,14980,14990,14910,38038
20231214,111900,55284466770,14980,15000,15010,14980,34644
20231214,111800,54765058180,15000,15050,15050,15000,11236
20231214,111700,54596312660,15050,15070,15100,15040,13592
20231214,111600,54391412250,15080,15000,15080,15000,10387
20231214,111500,54235292310,15000,15050,15050,15000,30024
20231214,111400,53784376690,15030,15000,15070,14990,47392
20231214,111300,53072417130,15000,15150,15160,15000,68732
20231214,111200,52036600260,15150,15130,15200,15130,27512
20231214,111100,51619164850,15150,15110,15190,15080,58955
20231214,111000,50727667750,15100,15350,15350,15100,114983
20231214,110900,48973431090,15340,15360,15370,15340,3163
20231214,110800,48924899880,15370,15360,15380,15340,5895
20231214,110700,48834394910,15380,15360,15390,15350,2374
20231214,110600,48797924090,15360,15340,15360,15330,6716
20231214,110500,48694883040,15350,15360,15360,15330,5501
20231214,110400,48610500580,15360,15360,15390,15340,10271
20231214,110300,48452775080,15360,15400,15400,15350,6121
20231214,110200,48358669090,15400,15410,15420,15400,1620
20231214,110100,48333710020,15420,15400,15420,15390,1973
20231214,110000,48303319100,15410,15380,15410,15370,2452
20231214,105900,48265581210,15380,15400,15400,15360,3423
20231214,105800,48212943120,15400,15410,15420,15390,5940
20231214,105700,48121427340,15410,15400,15420,15400,2889
20231214,105600,48076925010,15410,15430,15440,15410,4800
20231214,105500,48002917130,15430,15440,15450,15420,3031
20231214,105400,47956121070,15440,15430,15440,15410,3792
20231214,105300,47897638030,15430,15440,15440,15420,2290
20231214,105200,47862314400,15440,15430,15450,15420,6056
20231214,105100,47768828220,15440,15380,15440,15380,2602
20231214,105000,47728700760,15390,15340,15390,15330,4448
20231214,104900,47660431200,15330,15360,15360,15330,15349
20231214,104800,47425023050,15360,15410,15410,15340,14822
20231214,104700,47197243940,15410,15430,15440,15410,5662
20231214,104600,47109913110,15430,15430,15440,15420,3624
20231214,104500,47054009750,15440,15450,15450,15420,3199
20231214,104400,47004622990,15450,15460,15480,15430,5663
20231214,104300,46917096340,15460,15400,15460,15390,5513
20231214,104200,46832148230,15400,15370,15400,15350,3305
20231214,104100,46781352580,15370,15370,15380,15350,7743
20231214,104000,46662434730,15370,15390,15390,15340,18950
20231214,103900,46371301130,15390,15410,15420,15370,18011
20231214,103800,46094010010,15420,15470,15480,15410,12527
20231214,103700,45900718570,15480,15450,15480,15450,1878
20231214,103600,45871659620,15450,15440,15450,15420,2231
20231214,103500,45837209870,15440,15430,15440,15410,4963
20231214,103400,45760668640,15430,15440,15440,15400,18145
20231214,103300,45480911660,15440,15460,15460,15420,5054
20231214,103200,45402887500,15470,15490,15490,15450,3524
20231214,103100,45348380440,15490,15440,15490,15440,3894
20231214,103000,45288168350,15450,15460,15470,15430,9407
20231214,102900,45142828250,15470,15450,15500,15420,5308
20231214,102800,45060727630,15440,15410,15440,15390,11869
20231214,102700,44877769980,15410,15480,15490,15390,36315
20231214,102600,44317768080,15480,15500,15500,15400,23900
20231214,102500,43948561700,15490,15580,15580,15490,8740
20231214,102400,43812727420,15580,15480,15590,15480,8262
20231214,102300,43684316180,15480,15570,15600,15480,27228
20231214,102200,43261375960,15570,15580,15590,15550,6995
20231214,102100,43152473630,15570,15630,15650,15570,14099
20231214,102000,42932356460,15630,15660,15680,15620,17772
20231214,101900,42654274890,15650,15660,15680,15630,8596
20231214,101800,42519749990,15660,15660,15710,15650,16809
20231214,101700,42256156440,15660,15700,15740,15610,56694
20231214,101600,41366861500,15700,15800,15840,15700,94719
20231214,101500,39870381350,15800,15700,15800,15680,60184
20231214,101400,38922637910,15700,15700,15710,15680,14658
20231214,101300,38692541510,15700,15660,15720,15650,13160
20231214,101200,38486172290,15650,15710,15710,15630,24495
20231214,101100,38102246520,15700,15750,15760,15680,38084
20231214,101000,37503520200,15740,15670,15780,15610,50165
20231214,100900,36714711610,15670,15580,15740,15580,30591
20231214,100800,36234943530,15580,15630,15630,15480,36033
20231214,100700,35674234430,15620,15750,15770,15610,36670
20231214,100600,35099216810,15760,15490,15780,15460,105965
20231214,100500,33437615350,15480,15500,15510,15460,7988
20231214,100400,33313957080,15500,15520,15520,15490,4528
20231214,100300,33243740860,15510,15510,15530,15500,4994
20231214,100200,33166243410,15510,15530,15530,15500,12673
20231214,100100,32969587230,15520,15530,15540,15510,8289
20231214,100000,32840901490,15530,15490,15530,15470,13423
20231214,095900,32632822160,15500,15510,15520,15460,14103
20231214,095800,32414261610,15490,15450,15500,15420,18837
20231214,095700,32122933170,15440,15450,15460,15430,3909
20231214,095600,32062564080,15450,15450,15460,15430,3687
20231214,095500,32005628570,15450,15450,15450,15420,3655
20231214,095400,31949200980,15450,15430,15500,15410,17881
20231214,095300,31672784520,15430,15390,15430,15340,9365
20231214,095200,31528457280,15380,15400,15400,15350,12400
20231214,095100,31337880630,15390,15390,15400,15370,8736
20231214,095000,31203367100,15390,15370,15400,15370,9168
20231214,094900,31062342210,15380,15470,15480,15370,16366
20231214,094800,30810083000,15480,15460,15500,15460,14217
20231214,094700,30589990740,15460,15380,15460,15370,19260
20231214,094600,30293130280,15380,15400,15440,15370,14822
20231214,094500,30064863290,15400,15310,15420,15300,22722
20231214,094400,29716105640,15300,15480,15480,15300,86824
20231214,094300,28382809130,15480,15560,15560,15480,9853
20231214,094200,28230106410,15550,15580,15600,15540,11476
20231214,094100,28051315950,15580,15510,15580,15450,15312
20231214,094000,27813919850,15500,15470,15520,15450,14694
20231214,093900,27586516870,15470,15490,15510,15450,12823
20231214,093800,27388037580,15480,15530,15530,15450,18900
20231214,093700,27095322240,15520,15520,15530,15500,9588
20231214,093600,26946548400,15520,15530,15550,15500,12299
20231214,093500,26755593840,15520,15570,15570,15490,19403
20231214,093400,26454452190,15570,15490,15570,15480,13128
20231214,093300,26250617860,15500,15620,15640,15480,38195
20231214,093200,25656927450,15630,15620,15650,15490,71850
20231214,093100,24537109030,15620,15780,15890,15600,117539
20231214,093000,22683898850,15780,15840,15860,15710,88298
20231214,092900,21290847350,15840,15790,15900,15750,189760
20231214,092800,18285181040,15780,15680,15840,15660,166237
20231214,092700,15667906570,15680,15500,15700,15500,90983
20231214,092600,14247821180,15500,15490,15510,15440,18820
20231214,092500,13956636400,15470,15530,15580,15450,65782
20231214,092400,12933957310,15540,15470,15540,15470,28174
20231214,092300,12496905640,15470,15480,15490,15450,11360
20231214,092200,12321250490,15480,15500,15500,15450,10710
20231214,092100,12155527270,15490,15430,15500,15420,26653
20231214,092000,11743088450,15430,15460,15470,15380,13569
20231214,091900,11533811880,15470,15380,15480,15370,14824
20231214,091800,11305010810,15380,15450,15450,15380,14459
20231214,091700,11082049310,15430,15410,15480,15410,11175
20231214,091600,10909468770,15410,15450,15510,15400,28826
20231214,091500,10463686300,15450,15430,15540,15430,94927
20231214,091400,8992471470,15430,15410,15440,15380,11921
20231214,091300,8808749210,15390,15360,15430,15350,11939
20231214,091200,8624883280,15350,15350,15390,15340,12333
20231214,091100,8435523870,15360,15360,15400,15350,9350
20231214,091000,8291850570,15360,15330,15380,15330,12170
20231214,090900,8104962920,15320,15450,15470,15310,34148
20231214,090800,7579327990,15470,15430,15480,15410,19627
20231214,090700,7276126990,15460,15310,15460,15290,40662
20231214,090600,6652053910,15300,15380,15410,15300,41606
20231214,090500,6013391560,15380,15490,15490,15370,40967
20231214,090400,5381841340,15490,15400,15540,15380,49021
20231214,090300,4623695560,15390,15360,15470,15340,29674
20231214,090200,4166886780,15370,15410,15510,15360,70379
20231214,090100,3080044660,15420,15400,15480,15370,33545
20231214,090000,2563083430,15400,15540,15540,15340,164621